stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183400,60533905791,1726,1726,1726,1726,116359
20240527,183300,60533905791,1726,1726,1726,1726,0
20240527,183200,60533905791,1726,1726,1726,1726,0
20240527,183100,60533905791,1726,1726,1726,1726,0
20240527,183000,60533905791,1726,1726,1726,1726,0
20240527,182900,60533905791,1726,1726,1726,1726,0
20240527,182800,60533905791,1726,1726,1726,1726,0
20240527,182700,60533905791,1726,1726,1726,1726,0
20240527,182600,60533905791,1726,1726,1726,1726,0
20240527,182500,60533905791,1726,1726,1726,1726,0
20240527,182400,60533905791,1726,1726,1726,1726,0
20240527,182300,60533905791,1726,1726,1726,1726,0
20240527,182200,60533905791,1726,1726,1726,1726,0
20240527,182100,60533905791,1726,1726,1726,1726,0
20240527,182000,60533905791,1726,1726,1726,1726,0
20240527,181900,60533905791,1726,1726,1726,1726,0
20240527,181800,60533905791,1726,1726,1726,1726,0
20240527,181700,60533905791,1726,1726,1726,1726,0
20240527,181600,60533905791,1726,1726,1726,1726,0
20240527,181500,60533905791,1726,1726,1726,1726,0
20240527,181400,60533905791,1726,1726,1726,1726,0
20240527,181300,60533905791,1726,1726,1726,1726,0
20240527,181200,60533905791,1726,1726,1726,1726,0
20240527,181100,60533905791,1726,1726,1726,1726,0
20240527,181000,60533905791,1726,1726,1726,1726,0
20240527,180900,60533905791,1726,1726,1726,1726,0
20240527,180800,60533905791,1726,1726,1726,1726,0
20240527,180700,60533905791,1726,1726,1726,1726,0
20240527,180600,60533905791,1726,1726,1726,1726,0
20240527,180500,60533905791,1726,1726,1726,1726,0
20240527,180400,60533905791,1726,1726,1726,1726,116359
20240527,180300,60533905791,1726,1726,1726,1726,0
20240527,180200,60533905791,1726,1726,1726,1726,0
20240527,180100,60533905791,1726,1726,1726,1726,0
20240527,180000,60533905791,1726,1726,1726,1726,0
20240527,175900,60533905791,1726,1726,1726,1726,0
20240527,175800,60533905791,1726,1726,1726,1726,0
20240527,175700,60533905791,1726,1726,1726,1726,0
20240527,175600,60533905791,1726,1726,1726,1726,0
20240527,175500,60533905791,1726,1726,1726,1726,0
20240527,175400,60533905791,1726,1726,1726,1726,0
20240527,175300,60533905791,1726,1726,1726,1726,0
20240527,175200,60533905791,1726,1726,1726,1726,0
20240527,175100,60533905791,1726,1726,1726,1726,0
20240527,175000,60533905791,1726,1726,1726,1726,0
20240527,174900,60533905791,1726,1726,1726,1726,0
20240527,174800,60533905791,1726,1726,1726,1726,0
20240527,174700,60533905791,1726,1726,1726,1726,0
20240527,174600,60533905791,1726,1726,1726,1726,0
20240527,174500,60533905791,1726,1726,1726,1726,0
20240527,174400,60533905791,1726,1726,1726,1726,0
20240527,174300,60533905791,1726,1726,1726,1726,0
20240527,174200,60533905791,1726,1726,1726,1726,0
20240527,174100,60533905791,1726,1726,1726,1726,0
20240527,174000,60533905791,1726,1726,1726,1726,0
20240527,173900,60533905791,1726,1726,1726,1726,0
20240527,173800,60533905791,1726,1726,1726,1726,0
20240527,173700,60533905791,1726,1726,1726,1726,0
20240527,173600,60533905791,1726,1726,1726,1726,0
20240527,173500,60533905791,1726,1726,1726,1726,0
20240527,173400,60533905791,1726,1726,1726,1726,116359
20240527,173300,60533905791,1726,1726,1726,1726,0
20240527,173200,60533905791,1726,1726,1726,1726,0
20240527,173100,60533905791,1726,1726,1726,1726,0
20240527,173000,60533905791,1726,1726,1726,1726,0
20240527,172900,60533905791,1726,1726,1726,1726,0
20240527,172800,60533905791,1726,1726,1726,1726,0
20240527,172700,60533905791,1726,1726,1726,1726,0
20240527,172600,60533905791,1726,1726,1726,1726,0
20240527,172500,60533905791,1726,1726,1726,1726,0
20240527,172400,60533905791,1726,1726,1726,1726,0
20240527,172300,60533905791,1726,1726,1726,1726,0
20240527,172200,60533905791,1726,1726,1726,1726,0
20240527,172100,60533905791,1726,1726,1726,1726,0
20240527,172000,60533905791,1726,1726,1726,1726,0
20240527,171900,60533905791,1726,1726,1726,1726,0
20240527,171800,60533905791,1726,1726,1726,1726,0
20240527,171700,60533905791,1726,1726,1726,1726,0
20240527,171600,60533905791,1726,1726,1726,1726,0
20240527,171500,60533905791,1726,1726,1726,1726,0
20240527,171400,60533905791,1726,1726,1726,1726,0
20240527,171300,60533905791,1726,1726,1726,1726,0
20240527,171200,60533905791,1726,1726,1726,1726,0
20240527,171100,60533905791,1726,1726,1726,1726,0
20240527,171000,60533905791,1726,1726,1726,1726,0
20240527,170900,60533905791,1726,1726,1726,1726,0
20240527,170800,60533905791,1726,1726,1726,1726,0
20240527,170700,60533905791,1726,1726,1726,1726,0
20240527,170600,60533905791,1726,1726,1726,1726,0
20240527,170500,60533905791,1726,1726,1726,1726,0
20240527,170400,60533905791,1726,1726,1726,1726,116359
20240527,170300,60533905791,1726,1726,1726,1726,0
20240527,170200,60533905791,1726,1726,1726,1726,0
20240527,170100,60533905791,1726,1726,1726,1726,0
20240527,170000,60533905791,1726,1726,1726,1726,0
20240527,165900,60533905791,1726,1726,1726,1726,0
20240527,165800,60533905791,1726,1726,1726,1726,0
20240527,165700,60533905791,1726,1726,1726,1726,0
20240527,165600,60533905791,1726,1726,1726,1726,0
20240527,165500,60533905791,1726,1726,1726,1726,0
20240527,165400,60533905791,1726,1726,1726,1726,0
20240527,165300,60533905791,1726,1726,1726,1726,0
20240527,165200,60533905791,1726,1726,1726,1726,0
20240527,165100,60533905791,1726,1726,1726,1726,0
20240527,165000,60533905791,1726,1726,1726,1726,0
20240527,164900,60533905791,1726,1726,1726,1726,0
20240527,164800,60533905791,1726,1726,1726,1726,0
20240527,164700,60533905791,1726,1726,1726,1726,0
20240527,164600,60533905791,1726,1726,1726,1726,0
20240527,164500,60533905791,1726,1726,1726,1726,0
20240527,164400,60533905791,1726,1726,1726,1726,0
20240527,164300,60533905791,1726,1726,1726,1726,0
20240527,164200,60533905791,1726,1726,1726,1726,0
20240527,164100,60533905791,1726,1726,1726,1726,0
20240527,164000,60533905791,1726,1726,1726,1726,0
20240527,163900,60533905791,1726,1726,1726,1726,0
20240527,163800,60533905791,1726,1726,1726,1726,0
20240527,163700,60533905791,1726,1726,1726,1726,0
20240527,163600,60533905791,1726,1726,1726,1726,0
20240527,163500,60533905791,1726,1726,1726,1726,0
20240527,163400,60533905791,1726,1726,1726,1726,116359
20240527,163300,60533905791,1726,1726,1726,1726,0
20240527,163200,60533905791,1726,1726,1726,1726,0
20240527,163100,60533905791,1726,1726,1726,1726,0
20240527,163000,60533905791,1726,1726,1726,1726,0
20240527,162900,60533905791,1726,1726,1726,1726,0
20240527,162800,60533905791,1726,1726,1726,1726,0
20240527,162700,60533905791,1726,1726,1726,1726,0
20240527,162600,60533905791,1726,1726,1726,1726,0
20240527,162500,60533905791,1726,1726,1726,1726,0
20240527,162400,60533905791,1726,1726,1726,1726,0
20240527,162300,60533905791,1726,1726,1726,1726,0
20240527,162200,60533905791,1726,1726,1726,1726,0
20240527,162100,60533905791,1726,1726,1726,1726,0
20240527,162000,60533905791,1726,1726,1726,1726,0
20240527,161900,60533905791,1726,1726,1726,1726,0
20240527,161800,60533905791,1726,1726,1726,1726,0
20240527,161700,60533905791,1726,1726,1726,1726,0
20240527,161600,60533905791,1726,1726,1726,1726,0
20240527,161500,60533905791,1726,1726,1726,1726,0
20240527,161400,60533905791,1726,1726,1726,1726,0
20240527,161300,60533905791,1726,1726,1726,1726,0
20240527,161200,60533905791,1726,1726,1726,1726,0
20240527,161100,60533905791,1726,1726,1726,1726,0
20240527,161000,60533905791,1726,1726,1726,1726,0
20240527,160900,60533905791,1726,1726,1726,1726,0
20240527,160800,60533905791,1726,1726,1726,1726,0
20240527,160700,60533905791,1726,1726,1726,1726,0
20240527,160600,60533905791,1726,1726,1726,1726,0
20240527,160500,60533905791,1726,1726,1726,1726,0
20240527,160400,60533905791,1726,1726,1726,1726,116359
20240527,160300,60533905791,1726,1726,1726,1726,0
20240527,160200,60533905791,1726,1726,1726,1726,0
20240527,160100,60533905791,1726,1726,1726,1726,0
20240527,160000,60533905791,1726,1726,1726,1726,0
20240527,155900,60533905791,1726,1726,1726,1726,0
20240527,155800,60533905791,1726,1726,1726,1726,0
20240527,155700,60533905791,1726,1726,1726,1726,0
20240527,155600,60533905791,1726,1726,1726,1726,0
20240527,155500,60533905791,1726,1726,1726,1726,0
20240527,155400,60533905791,1726,1726,1726,1726,0
20240527,155300,60533905791,1726,1726,1726,1726,0
20240527,155200,60533905791,1726,1726,1726,1726,0
20240527,155100,60533905791,1726,1726,1726,1726,0
20240527,155000,60533905791,1726,1726,1726,1726,0
20240527,154900,60533905791,1726,1726,1726,1726,0
20240527,154800,60533905791,1726,1726,1726,1726,0
20240527,154700,60533905791,1726,1726,1726,1726,0
20240527,154600,60533905791,1726,1726,1726,1726,0
20240527,154500,60533905791,1726,1726,1726,1726,0
20240527,154400,60533905791,1726,1726,1726,1726,0
20240527,154300,60533905791,1726,1726,1726,1726,0
20240527,154200,60533905791,1726,1726,1726,1726,0
20240527,154100,60533905791,1726,1726,1726,1726,0
20240527,154000,60533905791,1726,1726,1726,1726,0
20240527,153900,60533905791,1726,1726,1726,1726,0
20240527,153800,60533905791,1726,1726,1726,1726,0
20240527,153700,60533905791,1726,1726,1726,1726,0
20240527,153600,60533905791,1726,1726,1726,1726,0
20240527,153500,60533905791,1726,1726,1726,1726,0
20240527,153400,60533905791,1726,1726,1726,1726,116359
20240527,153300,60533905791,1726,1726,1726,1726,0
20240527,153200,60533905791,1726,1726,1726,1726,0
20240527,153100,60533905791,1726,1726,1726,1726,0
20240527,153000,60533905791,1726,1726,1726,1726,116359
20240527,152900,60333070157,1725,1725,1725,1725,0
20240527,152800,60333070157,1725,1725,1725,1725,0
20240527,152700,60333070157,1725,1725,1725,1725,0
20240527,152600,60333070157,1725,1725,1725,1725,0
20240527,152500,60333070157,1725,1725,1725,1725,0
20240527,152400,60333070157,1725,1725,1725,1725,0
20240527,152300,60333070157,1725,1725,1725,1725,0
20240527,152200,60333070157,1725,1725,1725,1725,0
20240527,152100,60333070157,1725,1725,1725,1725,0
20240527,152000,60333070157,1725,1725,1725,1725,0
20240527,151900,60333070157,1725,1729,1729,1721,107262
20240527,151800,60147955924,1729,1726,1729,1726,33365
20240527,151700,60090326574,1726,1725,1728,1724,21391
20240527,151600,60053401703,1724,1726,1727,1724,30578
20240527,151500,60000646959,1726,1725,1727,1725,13961
20240527,151400,59976548449,1726,1726,1727,1724,16119
20240527,151300,59948732035,1726,1727,1727,1724,12530
20240527,151200,59927118687,1727,1728,1729,1724,22146
20240527,151100,59888891568,1728,1724,1728,1723,25071
20240527,151000,59845625823,1723,1725,1726,1722,32278
20240527,150900,59790009370,1725,1722,1726,1722,15312
20240527,150800,59763607243,1726,1727,1728,1722,12441
20240527,150700,59742140682,1727,1729,1729,1726,13359
20240527,150600,59719064179,1729,1723,1729,1723,38993
20240527,150500,59651765234,1725,1720,1725,1717,27583
20240527,150400,59604323611,1718,1722,1722,1718,5963
20240527,150300,59594069875,1722,1718,1722,1718,25886
20240527,150200,59549564789,1719,1722,1722,1718,25017
20240527,150100,59506558052,1721,1723,1723,1719,12258
20240527,150000,59485452865,1723,1722,1724,1718,21459
20240527,145900,59448504782,1721,1722,1723,1718,8393
20240527,145800,59434080526,1718,1719,1723,1717,41932
20240527,145700,59361992968,1719,1719,1720,1718,7772
20240527,145600,59348637138,1718,1722,1722,1718,34783
20240527,145500,59288807965,1722,1723,1724,1720,6324
20240527,145400,59277920498,1723,1722,1724,1721,22044
20240527,145300,59239954390,1720,1717,1725,1713,104394
20240527,145200,59060697664,1717,1718,1718,1716,17411
20240527,145100,59030816356,1718,1719,1719,1716,35412
20240527,145000,58969990763,1719,1718,1720,1717,14780
20240527,144900,58944590432,1720,1727,1729,1716,113452
20240527,144800,58749223382,1729,1730,1730,1727,21912
20240527,144700,58711358344,1728,1729,1730,1728,19513
20240527,144600,58677625615,1728,1730,1730,1728,7965
20240527,144500,58663854141,1730,1729,1731,1727,14385
20240527,144400,58638984658,1731,1731,1731,1729,18085
20240527,144300,58607695027,1733,1733,1735,1730,27261
20240527,144200,58560482808,1731,1731,1736,1730,35149
20240527,144100,58499556538,1730,1728,1736,1728,52330
20240527,144000,58408905369,1729,1722,1729,1720,36079
20240527,143900,58346726871,1721,1733,1736,1720,71933
20240527,143800,58222696104,1735,1731,1738,1729,32095
20240527,143700,58167102321,1728,1730,1733,1726,94394
20240527,143600,58003922056,1730,1733,1734,1728,52804
20240527,143500,57912545331,1735,1737,1738,1733,22109
20240527,143400,57874178288,1738,1741,1741,1736,24033
20240527,143300,57832386631,1741,1737,1741,1735,31411
20240527,143200,57777812591,1736,1739,1740,1736,28487
20240527,143100,57728288580,1740,1736,1740,1735,41084
20240527,143000,57656881996,1736,1741,1745,1735,37626
20240527,142900,57591463068,1741,1747,1747,1737,52677
20240527,142800,57499729143,1747,1748,1749,1747,14535
20240527,142700,57474321279,1748,1748,1749,1747,22534
20240527,142600,57434937678,1748,1751,1754,1747,29106
20240527,142500,57383982281,1750,1758,1758,1735,104566
20240527,142400,57201411524,1758,1758,1761,1757,63518
20240527,142300,57089681928,1758,1762,1763,1758,37632
20240527,142200,57023400077,1762,1763,1764,1762,13124
20240527,142100,57000261047,1763,1760,1764,1760,31715
20240527,142000,56944365399,1759,1762,1762,1758,22546
20240527,141900,56904682199,1762,1767,1768,1757,117635
20240527,141800,56697411279,1766,1768,1768,1764,46720
20240527,141700,56614936932,1768,1771,1771,1766,23988
20240527,141600,56572519288,1767,1767,1774,1766,48291
20240527,141500,56487110518,1767,1768,1770,1766,21605
20240527,141400,56448924558,1767,1772,1775,1767,62318
20240527,141300,56338565334,1772,1768,1772,1765,34897
20240527,141200,56276847998,1768,1770,1770,1768,16958
20240527,141100,56246853244,1769,1771,1771,1769,44004
20240527,141000,56168972227,1771,1770,1773,1770,33917
20240527,140900,56108902795,1770,1770,1773,1767,43276
20240527,140800,56032255809,1770,1769,1773,1764,89148
20240527,140700,55874743645,1769,1782,1783,1769,123454
20240527,140600,55655626600,1782,1777,1783,1772,94933
20240527,140500,55486886255,1774,1777,1780,1772,109548
20240527,140400,55292429635,1777,1788,1788,1776,93190
20240527,140300,55126416413,1785,1793,1794,1782,117809
20240527,140200,54915700275,1793,1785,1795,1779,220170
20240527,140100,54521845659,1785,1776,1785,1775,81332
20240527,140000,54376971505,1775,1775,1781,1769,161931
20240527,135900,54089428043,1775,1779,1781,1765,111716
20240527,135800,53891430131,1782,1793,1793,1777,169548
20240527,135700,53589040816,1793,1782,1793,1778,209566
20240527,135600,53214947297,1782,1784,1786,1770,128714
20240527,135500,52985891909,1784,1762,1785,1760,250495
20240527,135400,52540976819,1762,1763,1764,1759,77843
20240527,135300,52403799156,1764,1765,1766,1757,71358
20240527,135200,52277975011,1765,1776,1779,1756,121830
20240527,135100,52062396872,1775,1765,1779,1756,261833
20240527,135000,51599441813,1766,1742,1766,1741,230908
20240527,134900,51193894821,1742,1745,1745,1738,39947
20240527,134800,51124340722,1744,1751,1752,1744,44662
20240527,134700,51046261192,1751,1743,1752,1743,67386
20240527,134600,50928421920,1743,1739,1744,1739,32634
20240527,134500,50871582922,1739,1739,1741,1738,24478
20240527,134400,50829004022,1739,1738,1741,1737,40040
20240527,134300,50759430845,1737,1746,1748,1737,47620
20240527,134200,50676501980,1747,1749,1751,1732,110861
20240527,134100,50483225466,1749,1745,1750,1744,50629
20240527,134000,50394736543,1744,1752,1756,1741,111264
20240527,133900,50200185900,1750,1749,1759,1738,136750
20240527,133800,49960595168,1751,1733,1760,1730,213727
20240527,133700,49586859833,1730,1728,1734,1726,35750
20240527,133600,49525015710,1725,1723,1729,1722,21680
20240527,133500,49487614793,1724,1730,1730,1723,34874
20240527,133400,49427398715,1730,1730,1731,1729,14557
20240527,133300,49402212868,1730,1729,1731,1729,14959
20240527,133200,49376332868,1730,1732,1732,1729,8397
20240527,133100,49361799578,1732,1733,1736,1729,35299
20240527,133000,49300646881,1733,1729,1733,1729,21531
20240527,132900,49263353729,1729,1725,1729,1725,16796
20240527,132800,49234341734,1725,1723,1726,1722,34340
20240527,132700,49175124496,1725,1724,1725,1722,18005
20240527,132600,49144101343,1724,1724,1727,1722,16769
20240527,132500,49115201813,1722,1728,1728,1722,29241
20240527,132400,49064775382,1731,1731,1733,1728,32758
20240527,132300,49008086525,1731,1728,1733,1725,41404
20240527,132200,48936466054,1727,1731,1732,1726,79545
20240527,132100,48798922920,1732,1734,1735,1730,35050
20240527,132000,48738190744,1734,1730,1737,1730,45072
20240527,131900,48660060764,1732,1740,1741,1730,127392
20240527,131800,48438686052,1740,1749,1754,1740,186990
20240527,131700,48111591888,1749,1741,1750,1741,121450
20240527,131600,47899627158,1741,1744,1745,1740,31918
20240527,131500,47844013283,1744,1743,1744,1743,60550
20240527,131400,47738429355,1743,1742,1743,1735,107858
20240527,131300,47550729814,1742,1736,1744,1733,125135
20240527,131200,47333189460,1736,1722,1738,1722,126435
20240527,131100,47114444796,1723,1719,1723,1719,6184
20240527,131000,47103799074,1720,1716,1721,1715,21258
20240527,130900,47067268548,1715,1714,1715,1710,17130
20240527,130800,47037927876,1710,1714,1715,1710,44547
20240527,130700,46961694240,1714,1716,1716,1714,20837
20240527,130600,46925959878,1715,1715,1718,1714,12132
20240527,130500,46905148956,1714,1721,1721,1713,72285
20240527,130400,46781023900,1722,1725,1725,1721,5375
20240527,130300,46771765835,1725,1727,1727,1723,32391
20240527,130200,46715894507,1727,1722,1727,1722,21495
20240527,130100,46678824263,1723,1724,1725,1721,9667
20240527,130000,46662170043,1723,1723,1727,1720,29867
20240527,125900,46610721720,1723,1720,1724,1720,23763
20240527,125800,46569789670,1719,1721,1724,1719,21680
20240527,125700,46532477348,1721,1728,1730,1718,49650
20240527,125600,46446839573,1733,1717,1736,1716,168891
20240527,125500,46154914208,1718,1722,1722,1713,44329
20240527,125400,46078744885,1722,1712,1724,1711,67184
20240527,125300,45963343967,1712,1710,1712,1707,18544
20240527,125200,45931633239,1710,1709,1710,1707,20260
20240527,125100,45897023795,1709,1710,1710,1706,17673
20240527,125000,45866852093,1710,1709,1710,1707,26709
20240527,124900,45821202307,1709,1712,1712,1707,19378
20240527,124800,45788068938,1712,1710,1720,1709,76118
20240527,124700,45657572680,1710,1709,1710,1708,21045
20240527,124600,45621597024,1709,1707,1709,1704,19562
20240527,124500,45588224813,1708,1709,1710,1707,9235
20240527,124400,45572445890,1709,1707,1710,1707,28414
20240527,124300,45523904786,1707,1706,1707,1705,21187
20240527,124200,45487759309,1706,1702,1706,1701,36455
20240527,124100,45425655411,1701,1702,1702,1701,1305
20240527,124000,45423435383,1702,1701,1703,1701,5546
20240527,123900,45414000625,1701,1701,1703,1701,8444
20240527,123800,45399629105,1702,1703,1703,1700,15429
20240527,123700,45373383517,1703,1703,1704,1702,10259
20240527,123600,45355915511,1703,1703,1704,1701,4415
20240527,123500,45348398412,1701,1702,1703,1700,17445
20240527,123400,45318707491,1703,1700,1703,1700,13427
20240527,123300,45295872284,1700,1696,1700,1696,72162
20240527,123200,45173388035,1696,1696,1697,1695,9628
20240527,123100,45157059403,1696,1696,1697,1695,9623
20240527,123000,45140739033,1696,1695,1696,1695,12608
20240527,122900,45119356407,1696,1696,1697,1695,14026
20240527,122800,45095568237,1696,1697,1697,1695,5507
20240527,122700,45086227443,1697,1696,1697,1695,12498
20240527,122600,45065030559,1697,1696,1697,1693,15702
20240527,122500,45038412689,1696,1696,1697,1695,9069
20240527,122400,45023030699,1697,1694,1697,1694,10584
20240527,122300,45005091820,1694,1696,1697,1694,11820
20240527,122200,44985059526,1696,1699,1700,1696,26655
20240527,122100,44939788546,1699,1702,1703,1699,19684
20240527,122000,44906300417,1702,1704,1704,1702,5088
20240527,121900,44897637877,1704,1702,1704,1702,11098
20240527,121800,44878739345,1701,1703,1703,1701,2495
20240527,121700,44874491644,1703,1700,1703,1699,12341
20240527,121600,44853489704,1699,1701,1701,1699,12206
20240527,121500,44832746151,1700,1700,1701,1699,6433
20240527,121400,44821809674,1700,1699,1700,1698,3095
20240527,121300,44816552086,1698,1699,1700,1698,21540
20240527,121200,44779968395,1699,1700,1700,1699,5150
20240527,121100,44771218318,1699,1698,1699,1698,4839
20240527,121000,44762997999,1698,1699,1700,1694,20853
20240527,120900,44727572027,1695,1698,1698,1693,23832
20240527,120800,44687161650,1697,1701,1701,1697,5738
20240527,120700,44677418111,1701,1701,1701,1697,11537
20240527,120600,44657827999,1701,1698,1701,1697,12007
20240527,120500,44637427739,1699,1697,1699,1696,16446
20240527,120400,44609516701,1696,1695,1697,1694,22301
20240527,120300,44571711294,1696,1697,1698,1696,7573
20240527,120200,44558865979,1697,1698,1698,1696,12939
20240527,120100,44536907129,1697,1702,1702,1697,14227
20240527,120000,44512735760,1702,1702,1704,1698,44951
20240527,115900,44436281716,1702,1704,1705,1702,43333
20240527,115800,44362485364,1703,1702,1704,1702,12294
20240527,115700,44341537773,1704,1702,1705,1701,28039
20240527,115600,44293793426,1701,1700,1702,1700,16034
20240527,115500,44266513440,1701,1695,1702,1694,14974
20240527,115400,44241051109,1694,1690,1695,1690,40667
20240527,115300,44172248762,1690,1694,1694,1690,32230
20240527,115200,44117757822,1692,1696,1696,1692,32897
20240527,115100,44062048187,1696,1702,1703,1696,9112
20240527,115000,44046575718,1703,1707,1708,1691,118309
20240527,114900,43845528992,1708,1704,1708,1704,10523
20240527,114800,43827581639,1703,1712,1713,1703,51742
20240527,114700,43739196158,1711,1712,1712,1710,35101
20240527,114600,43679139474,1712,1709,1712,1708,17802
20240527,114500,43648703385,1709,1708,1710,1706,34260
20240527,114400,43590191890,1708,1707,1709,1706,18746
20240527,114300,43558178854,1706,1709,1709,1705,42954
20240527,114200,43484842292,1708,1704,1709,1703,46305
20240527,114100,43405882793,1703,1701,1704,1700,19451
20240527,114000,43372789312,1701,1701,1701,1700,2649
20240527,113900,43368284478,1701,1701,1701,1700,26913
20240527,113800,43322512060,1701,1701,1701,1700,4709
20240527,113700,43314503568,1701,1699,1701,1699,19429
20240527,113600,43281474210,1700,1700,1700,1699,14112
20240527,113500,43257493454,1700,1699,1701,1699,10463
20240527,113400,43239709645,1699,1699,1700,1698,9404
20240527,113300,43223733965,1700,1699,1700,1698,9219
20240527,113200,43208071683,1699,1697,1699,1695,12429
20240527,113100,43186976720,1697,1693,1697,1692,16112
20240527,113000,43159680515,1693,1691,1697,1690,42396
20240527,112900,43087946979,1692,1698,1698,1691,90480
20240527,112800,42934777898,1698,1703,1704,1696,80459
20240527,112700,42798019535,1703,1701,1703,1700,47215
20240527,112600,42717673137,1702,1703,1703,1700,22863
20240527,112500,42678771524,1703,1702,1703,1701,9578
20240527,112400,42662467549,1703,1702,1704,1700,37028
20240527,112300,42599455651,1702,1702,1703,1701,8397
20240527,112200,42585165631,1702,1702,1702,1700,18028
20240527,112100,42554494808,1702,1703,1704,1700,49142
20240527,112000,42470859298,1703,1706,1706,1701,54719
20240527,111900,42377705128,1704,1704,1706,1703,21614
20240527,111800,42340876751,1704,1704,1705,1702,17563
20240527,111700,42310963173,1704,1706,1707,1703,31299
20240527,111600,42257632375,1704,1705,1707,1703,23588
20240527,111500,42217416176,1705,1705,1709,1702,46885
20240527,111400,42137481969,1704,1702,1711,1702,68781
20240527,111300,42020162168,1701,1707,1707,1700,120083
20240527,111200,41815677475,1707,1714,1714,1707,102833
20240527,111100,41639789727,1714,1716,1716,1712,28192
20240527,111000,41591488829,1713,1713,1716,1710,21783
20240527,110900,41554150534,1710,1718,1720,1710,28737
20240527,110800,41504858939,1719,1710,1722,1710,38246
20240527,110700,41439107199,1713,1710,1713,1708,52619
20240527,110600,41349118737,1711,1711,1712,1708,36968
20240527,110500,41285924320,1712,1715,1717,1709,71073
20240527,110400,41164243047,1717,1723,1727,1716,53375
20240527,110300,41072465726,1723,1725,1728,1721,39079
20240527,110200,41005115164,1724,1732,1733,1723,43313
20240527,110100,40930366082,1728,1728,1733,1720,100608
20240527,110000,40756618072,1729,1718,1729,1713,50481
20240527,105900,40669670653,1717,1717,1720,1708,74248
20240527,105800,40542491635,1718,1722,1724,1718,45475
20240527,105700,40464245104,1723,1720,1724,1720,26377
20240527,105600,40418833653,1720,1719,1720,1716,55629
20240527,105500,40323249384,1717,1723,1724,1715,60238
20240527,105400,40219719505,1723,1723,1730,1707,138327
20240527,105300,39982301224,1725,1722,1730,1721,72083
20240527,105200,39858033966,1721,1730,1734,1711,150204
20240527,105100,39599312743,1730,1767,1767,1691,582214
20240527,105000,38591027695,1764,1791,1791,1754,394042
20240527,104900,37893737176,1790,1749,1811,1744,1175307
20240527,104800,35800873516,1750,1704,1750,1699,429793
20240527,104700,35054807376,1703,1701,1703,1695,41133
20240527,104600,34984909351,1700,1704,1706,1699,20780
20240527,104500,34949488805,1704,1691,1704,1690,41178
20240527,104400,34879720133,1692,1697,1698,1690,136869
20240527,104300,34647892962,1697,1697,1699,1697,22943
20240527,104200,34608945308,1698,1697,1700,1697,27739
20240527,104100,34561827203,1698,1703,1704,1697,44910
20240527,104000,34485464561,1704,1711,1712,1703,39722
20240527,103900,34417643586,1711,1713,1715,1711,35877
20240527,103800,34356187069,1713,1709,1714,1708,91287
20240527,103700,34199999220,1710,1702,1710,1701,39321
20240527,103600,34132940528,1702,1699,1702,1698,37605
20240527,103500,34069041363,1700,1693,1700,1691,43891
20240527,103400,33994600876,1693,1697,1698,1691,74333
20240527,103300,33868617860,1698,1699,1699,1696,40540
20240527,103200,33799816163,1699,1696,1702,1695,72380
20240527,103100,33676935700,1696,1700,1700,1696,73325
20240527,103000,33552534654,1700,1703,1703,1699,38068
20240527,102900,33487810864,1703,1712,1712,1701,39723
20240527,102800,33420110218,1711,1714,1715,1709,86171
20240527,102700,33272476868,1713,1716,1719,1710,86016
20240527,102600,33125114874,1716,1716,1719,1713,69373
20240527,102500,33006128788,1717,1713,1718,1710,138161
20240527,102400,32769102902,1713,1705,1714,1695,74377
20240527,102300,32642091268,1703,1695,1704,1691,101786
20240527,102200,32469263937,1696,1693,1697,1692,66661
20240527,102100,32356322858,1693,1694,1694,1691,50917
20240527,102000,32270157094,1693,1695,1695,1691,59447
20240527,101900,32169529836,1695,1691,1697,1689,101669
20240527,101800,31997464354,1692,1700,1706,1691,134272
20240527,101700,31769523476,1701,1700,1705,1699,87796
20240527,101600,31620224988,1700,1708,1708,1699,164469
20240527,101500,31340215456,1708,1712,1715,1707,87876
20240527,101400,31190022089,1714,1720,1721,1713,79849
20240527,101300,31053032275,1720,1727,1727,1715,42161
20240527,101200,30980549732,1727,1717,1727,1715,86689
20240527,101100,30831420192,1715,1717,1717,1715,36053
20240527,101000,30769547785,1716,1718,1718,1716,30093
20240527,100900,30717879011,1718,1718,1720,1718,21292
20240527,100800,30681292127,1718,1724,1725,1715,115619
20240527,100700,30482357553,1725,1721,1725,1719,43574
20240527,100600,30407300427,1720,1721,1722,1717,57435
20240527,100500,30308468721,1721,1715,1722,1714,70553
20240527,100400,30187240524,1715,1721,1722,1711,92334
20240527,100300,30028940749,1722,1711,1722,1710,144995
20240527,100200,29780359312,1711,1717,1719,1711,142701
20240527,100100,29535702392,1716,1721,1721,1715,151647
20240527,100000,29275353999,1720,1730,1732,1720,127193
20240527,095900,29056040091,1730,1736,1736,1730,69157
20240527,095800,28936226317,1735,1734,1736,1728,80663
20240527,095700,28796446825,1734,1733,1735,1730,100224
20240527,095600,28622827480,1731,1731,1734,1723,217726
20240527,095500,28246582235,1731,1737,1739,1730,96536
20240527,095400,28079294409,1737,1734,1745,1732,67898
20240527,095300,27961356794,1731,1739,1740,1730,173494
20240527,095200,27660660159,1739,1746,1748,1739,149541
20240527,095100,27399972016,1746,1749,1752,1745,97373
20240527,095000,27229663896,1750,1740,1755,1733,232041
20240527,094900,26825487979,1742,1743,1749,1736,208308
20240527,094800,26462794879,1742,1760,1765,1736,347162
20240527,094700,25857027541,1765,1763,1766,1753,267436
20240527,094600,25386202082,1763,1763,1767,1759,205071
20240527,094500,25024643446,1763,1788,1789,1753,404246
20240527,094400,24308819845,1788,1799,1799,1781,291998
20240527,094300,23786695927,1799,1816,1816,1791,427410
20240527,094200,23017245091,1816,1818,1821,1815,133771
20240527,094100,22774063698,1818,1825,1831,1810,244848
20240527,094000,22327727562,1825,1812,1825,1808,320151
20240527,093900,21746892385,1813,1825,1825,1811,366456
20240527,093800,21080814771,1824,1837,1840,1817,404331
20240527,093700,20341495577,1838,1849,1849,1831,462230
20240527,093600,19491174351,1849,1821,1850,1816,857792
20240527,093500,17916293075,1820,1804,1823,1800,518063
20240527,093400,16979160683,1802,1818,1824,1801,558550
20240527,093300,15966257099,1809,1800,1830,1800,903585
20240527,093200,14325525535,1800,1792,1800,1783,486156
20240527,093100,13452793620,1792,1766,1793,1763,432085
20240527,093000,12683095075,1763,1763,1786,1741,503084
20240527,092900,11793677112,1762,1749,1770,1746,537663
20240527,092800,10847284412,1749,1724,1749,1724,196704
20240527,092700,10504995089,1725,1719,1726,1718,91902
20240527,092600,10346592726,1720,1726,1737,1718,153117
20240527,092500,10082012478,1726,1735,1737,1724,175069
20240527,092400,9778948407,1735,1748,1749,1733,163396
20240527,092300,9494276971,1748,1747,1759,1737,436664
20240527,092200,8729873734,1749,1745,1750,1724,563554
20240527,092100,7748126259,1745,1728,1745,1727,378667
20240527,092000,7089341132,1728,1708,1739,1708,407128
20240527,091900,6385601021,1708,1685,1716,1681,253241
20240527,091800,5953507384,1680,1694,1698,1679,176281
20240527,091700,5656224870,1695,1702,1713,1693,209712
20240527,091600,5299412412,1702,1720,1721,1680,358077
20240527,091500,4690641159,1722,1726,1741,1720,428144
20240527,091400,3949900305,1733,1744,1744,1716,343829
20240527,091300,3353083885,1747,1747,1747,1747,0
20240527,091200,3353083885,1747,1715,1747,1710,246006
20240527,091100,2927769138,1710,1673,1716,1672,390403
20240527,091000,2264145740,1673,1674,1682,1665,169435
20240527,090900,1980644806,1673,1648,1678,1637,325390
20240527,090800,1442009953,1645,1642,1655,1641,142824
20240527,090700,1206528316,1642,1639,1645,1628,104473
20240527,090600,1035447505,1639,1651,1655,1626,120765
20240527,090500,837445441,1650,1603,1652,1600,199930
20240527,090400,513976524,1603,1600,1605,1595,47649
20240527,090300,437728752,1600,1597,1610,1595,80990
20240527,090200,308065111,1598,1582,1615,1582,111839
20240527,090100,129727797,1582,1580,1587,1580,38809
20240527,090000,68276048,1581,1589,1590,1579,43028